2353 日本駐車場開発(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 138 | 140 | 138 | 139 | 1,222,100 | 139 |
| 2015-12-29 | 138 | 141 | 137 | 138 | 1,454,300 | 138 |
| 2015-12-28 | 135 | 140 | 135 | 139 | 1,322,100 | 139 |
| 2015-12-25 | 136 | 137 | 135 | 136 | 1,648,400 | 136 |
| 2015-12-24 | 141 | 142 | 136 | 138 | 2,125,400 | 138 |
| 2015-12-22 | 140 | 142 | 139 | 141 | 1,196,200 | 141 |
| 2015-12-21 | 141 | 142 | 139 | 141 | 1,271,400 | 141 |
| 2015-12-18 | 141 | 148 | 141 | 141 | 3,104,900 | 141 |
| 2015-12-17 | 138 | 142 | 137 | 141 | 1,294,600 | 141 |
| 2015-12-16 | 135 | 138 | 135 | 136 | 1,275,600 | 136 |
| 2015-12-15 | 138 | 139 | 133 | 134 | 1,823,500 | 134 |
| 2015-12-14 | 136 | 139 | 135 | 139 | 946,600 | 139 |
| 2015-12-11 | 137 | 141 | 137 | 140 | 1,100,000 | 140 |
| 2015-12-10 | 139 | 141 | 138 | 139 | 1,724,500 | 139 |
| 2015-12-09 | 146 | 148 | 141 | 143 | 2,257,300 | 143 |
| 2015-12-08 | 148 | 148 | 146 | 148 | 866,100 | 148 |
| 2015-12-07 | 150 | 151 | 147 | 147 | 1,167,700 | 147 |
| 2015-12-04 | 148 | 150 | 148 | 150 | 917,900 | 150 |
| 2015-12-03 | 148 | 151 | 148 | 151 | 1,059,400 | 151 |
| 2015-12-02 | 152 | 152 | 150 | 151 | 781,100 | 151 |
| 2015-12-01 | 150 | 154 | 149 | 152 | 1,937,400 | 152 |
| 2015-11-30 | 150 | 154 | 146 | 150 | 4,986,800 | 150 |
| 2015-11-27 | 163 | 164 | 157 | 160 | 2,017,700 | 160 |
| 2015-11-26 | 164 | 164 | 162 | 164 | 1,137,300 | 164 |
| 2015-11-25 | 166 | 166 | 163 | 163 | 1,418,200 | 163 |
| 2015-11-24 | 165 | 166 | 164 | 166 | 2,503,700 | 166 |
| 2015-11-20 | 162 | 164 | 159 | 164 | 1,770,600 | 164 |
| 2015-11-19 | 162 | 163 | 160 | 162 | 1,020,800 | 162 |
| 2015-11-18 | 163 | 165 | 160 | 160 | 2,474,400 | 160 |
| 2015-11-17 | 157 | 161 | 156 | 160 | 2,990,300 | 160 |
| 2015-11-16 | 153 | 156 | 153 | 154 | 1,744,200 | 154 |
| 2015-11-13 | 156 | 159 | 154 | 157 | 2,506,000 | 157 |
| 2015-11-12 | 151 | 158 | 150 | 157 | 4,526,800 | 157 |
| 2015-11-11 | 147 | 150 | 146 | 149 | 1,629,600 | 149 |
| 2015-11-10 | 142 | 147 | 142 | 146 | 1,695,100 | 146 |
| 2015-11-09 | 140 | 146 | 139 | 144 | 3,324,700 | 144 |
| 2015-11-06 | 137 | 140 | 136 | 140 | 1,216,100 | 140 |
| 2015-11-05 | 136 | 138 | 133 | 138 | 1,194,400 | 138 |
| 2015-11-04 | 138 | 138 | 134 | 136 | 1,555,300 | 136 |
| 2015-11-02 | 138 | 139 | 136 | 138 | 763,600 | 138 |
| 2015-10-30 | 139 | 139 | 136 | 139 | 1,086,600 | 139 |
| 2015-10-29 | 138 | 139 | 136 | 139 | 1,017,700 | 139 |
| 2015-10-28 | 137 | 140 | 136 | 138 | 1,157,300 | 138 |
| 2015-10-27 | 140 | 141 | 136 | 137 | 1,685,300 | 137 |
| 2015-10-26 | 141 | 142 | 139 | 140 | 978,500 | 140 |
| 2015-10-23 | 143 | 143 | 140 | 141 | 1,787,800 | 141 |
| 2015-10-22 | 139 | 141 | 138 | 140 | 1,848,400 | 140 |
| 2015-10-21 | 137 | 140 | 136 | 138 | 1,751,300 | 138 |
| 2015-10-20 | 136 | 138 | 136 | 138 | 1,108,900 | 138 |
| 2015-10-19 | 138 | 139 | 135 | 135 | 1,147,800 | 135 |
| 2015-10-16 | 135 | 141 | 135 | 137 | 2,859,700 | 137 |
| 2015-10-15 | 133 | 137 | 132 | 135 | 1,832,800 | 135 |
| 2015-10-14 | 137 | 137 | 135 | 135 | 788,300 | 135 |
| 2015-10-13 | 137 | 138 | 136 | 138 | 999,100 | 138 |
| 2015-10-09 | 135 | 137 | 133 | 137 | 1,327,900 | 137 |
| 2015-10-08 | 136 | 136 | 134 | 134 | 1,845,700 | 134 |
| 2015-10-07 | 135 | 136 | 133 | 135 | 1,067,900 | 135 |
| 2015-10-06 | 134 | 137 | 133 | 136 | 1,627,800 | 136 |
| 2015-10-05 | 130 | 134 | 129 | 132 | 976,600 | 132 |
| 2015-10-02 | 128 | 130 | 127 | 129 | 806,400 | 129 |
| 2015-10-01 | 128 | 129 | 126 | 129 | 1,313,000 | 129 |
| 2015-09-30 | 126 | 129 | 124 | 127 | 1,440,400 | 127 |
| 2015-09-29 | 127 | 128 | 123 | 124 | 1,473,800 | 124 |
| 2015-09-28 | 129 | 130 | 127 | 129 | 583,100 | 129 |
| 2015-09-25 | 126 | 129 | 125 | 129 | 1,631,200 | 129 |
| 2015-09-24 | 128 | 129 | 125 | 125 | 1,267,700 | 125 |
| 2015-09-18 | 130 | 132 | 128 | 129 | 2,461,900 | 129 |
| 2015-09-17 | 128 | 134 | 128 | 134 | 1,643,500 | 134 |
| 2015-09-16 | 133 | 133 | 126 | 127 | 2,552,900 | 127 |
| 2015-09-15 | 134 | 135 | 131 | 131 | 1,734,600 | 131 |
| 2015-09-14 | 136 | 138 | 134 | 134 | 1,837,100 | 134 |
| 2015-09-11 | 134 | 138 | 132 | 135 | 3,439,600 | 135 |
| 2015-09-10 | 134 | 136 | 133 | 134 | 1,800,200 | 134 |
| 2015-09-09 | 136 | 138 | 133 | 137 | 3,009,000 | 137 |
| 2015-09-08 | 136 | 137 | 132 | 133 | 2,739,500 | 133 |
| 2015-09-07 | 140 | 141 | 133 | 137 | 2,620,900 | 137 |
| 2015-09-04 | 154 | 156 | 140 | 142 | 7,422,100 | 142 |
| 2015-09-03 | 163 | 164 | 160 | 163 | 2,084,000 | 163 |
| 2015-09-02 | 149 | 164 | 148 | 157 | 3,121,600 | 157 |
| 2015-09-01 | 167 | 167 | 158 | 159 | 2,107,500 | 159 |
| 2015-08-31 | 166 | 169 | 163 | 167 | 1,446,700 | 167 |
| 2015-08-28 | 160 | 165 | 159 | 164 | 2,133,800 | 164 |
| 2015-08-27 | 160 | 163 | 156 | 158 | 2,572,000 | 158 |
| 2015-08-26 | 146 | 152 | 146 | 152 | 1,996,800 | 152 |
| 2015-08-25 | 137 | 155 | 130 | 142 | 4,817,000 | 142 |
| 2015-08-24 | 159 | 161 | 138 | 145 | 5,300,900 | 145 |
| 2015-08-21 | 168 | 170 | 165 | 165 | 2,124,100 | 165 |
| 2015-08-20 | 170 | 172 | 170 | 171 | 908,400 | 171 |
| 2015-08-19 | 173 | 174 | 170 | 171 | 1,506,900 | 171 |
| 2015-08-18 | 171 | 173 | 170 | 173 | 893,400 | 173 |
| 2015-08-17 | 173 | 174 | 170 | 171 | 1,143,100 | 171 |
| 2015-08-14 | 171 | 174 | 171 | 172 | 1,163,700 | 172 |
| 2015-08-13 | 172 | 172 | 170 | 172 | 883,800 | 172 |
| 2015-08-12 | 172 | 174 | 171 | 171 | 1,015,700 | 171 |
| 2015-08-11 | 174 | 175 | 171 | 173 | 1,784,400 | 173 |
| 2015-08-10 | 172 | 174 | 171 | 172 | 791,200 | 172 |
| 2015-08-07 | 173 | 174 | 170 | 171 | 3,154,200 | 171 |
| 2015-08-06 | 178 | 179 | 174 | 175 | 1,696,400 | 175 |
| 2015-08-05 | 178 | 182 | 177 | 178 | 4,137,400 | 178 |
| 2015-08-04 | 172 | 175 | 171 | 174 | 1,287,000 | 174 |
| 2015-08-03 | 170 | 171 | 168 | 170 | 1,558,700 | 170 |
| 2015-07-31 | 170 | 170 | 169 | 169 | 1,068,100 | 169 |
| 2015-07-30 | 172 | 174 | 169 | 169 | 1,994,700 | 169 |
| 2015-07-29 | 174 | 177 | 171 | 172 | 3,519,500 | 172 |
| 2015-07-28 | 181 | 182 | 178 | 179 | 3,295,900 | 179 |
| 2015-07-27 | 188 | 188 | 183 | 184 | 2,139,500 | 184 |
| 2015-07-24 | 189 | 189 | 185 | 187 | 3,239,800 | 187 |
| 2015-07-23 | 183 | 189 | 181 | 189 | 4,152,700 | 189 |
| 2015-07-22 | 179 | 183 | 178 | 182 | 2,631,500 | 182 |
| 2015-07-21 | 178 | 180 | 178 | 179 | 1,091,300 | 179 |
| 2015-07-17 | 179 | 180 | 178 | 178 | 1,466,600 | 178 |
| 2015-07-16 | 179 | 180 | 179 | 179 | 1,227,300 | 179 |
| 2015-07-15 | 180 | 180 | 179 | 179 | 824,000 | 179 |
| 2015-07-14 | 179 | 181 | 177 | 181 | 1,790,600 | 181 |
| 2015-07-13 | 173 | 178 | 172 | 178 | 1,718,500 | 178 |
| 2015-07-10 | 174 | 174 | 170 | 171 | 1,679,900 | 171 |
| 2015-07-09 | 168 | 174 | 156 | 174 | 4,170,500 | 174 |
| 2015-07-08 | 181 | 181 | 175 | 175 | 2,429,300 | 175 |
| 2015-07-07 | 180 | 182 | 178 | 179 | 1,810,900 | 179 |
| 2015-07-06 | 180 | 182 | 178 | 179 | 1,799,200 | 179 |
| 2015-07-03 | 183 | 183 | 180 | 180 | 1,340,100 | 180 |
| 2015-07-02 | 184 | 186 | 183 | 183 | 1,172,100 | 183 |
| 2015-07-01 | 180 | 184 | 179 | 184 | 1,429,000 | 184 |
| 2015-06-30 | 178 | 180 | 178 | 178 | 1,641,000 | 178 |
| 2015-06-29 | 180 | 180 | 178 | 178 | 3,117,000 | 178 |
| 2015-06-26 | 185 | 185 | 183 | 184 | 1,158,400 | 184 |
| 2015-06-25 | 188 | 189 | 185 | 185 | 2,220,200 | 185 |
| 2015-06-24 | 184 | 190 | 183 | 188 | 4,540,100 | 188 |
| 2015-06-23 | 179 | 182 | 178 | 181 | 2,713,300 | 181 |
| 2015-06-22 | 182 | 183 | 178 | 180 | 2,062,200 | 180 |
| 2015-06-19 | 183 | 184 | 182 | 182 | 1,673,700 | 182 |
| 2015-06-18 | 185 | 186 | 182 | 182 | 1,417,400 | 182 |
| 2015-06-17 | 186 | 187 | 184 | 186 | 1,026,700 | 186 |
| 2015-06-16 | 189 | 190 | 183 | 184 | 2,834,300 | 184 |
| 2015-06-15 | 190 | 193 | 188 | 190 | 3,056,800 | 190 |
| 2015-06-12 | 186 | 187 | 185 | 185 | 1,829,600 | 185 |
| 2015-06-11 | 187 | 188 | 186 | 186 | 1,490,500 | 186 |
| 2015-06-10 | 189 | 190 | 187 | 187 | 1,494,700 | 187 |
| 2015-06-09 | 192 | 193 | 188 | 188 | 2,293,100 | 188 |
| 2015-06-08 | 194 | 194 | 192 | 193 | 1,069,300 | 193 |
| 2015-06-05 | 193 | 194 | 192 | 193 | 1,569,400 | 193 |
| 2015-06-04 | 193 | 195 | 191 | 193 | 2,464,400 | 193 |
| 2015-06-03 | 194 | 195 | 191 | 193 | 2,729,800 | 193 |
| 2015-06-02 | 198 | 199 | 195 | 196 | 2,977,000 | 196 |
| 2015-06-01 | 201 | 203 | 198 | 200 | 4,247,300 | 200 |
| 2015-05-29 | 209 | 216 | 201 | 205 | 23,521,600 | 205 |
| 2015-05-28 | 192 | 193 | 190 | 193 | 2,153,600 | 193 |
| 2015-05-27 | 191 | 191 | 187 | 190 | 1,883,600 | 190 |
| 2015-05-26 | 192 | 193 | 190 | 190 | 1,300,600 | 190 |
| 2015-05-25 | 192 | 194 | 191 | 191 | 2,109,000 | 191 |
| 2015-05-22 | 192 | 192 | 188 | 190 | 1,068,100 | 190 |
| 2015-05-21 | 193 | 193 | 189 | 190 | 1,636,500 | 190 |
| 2015-05-20 | 189 | 193 | 189 | 193 | 1,849,500 | 193 |
| 2015-05-19 | 187 | 190 | 186 | 188 | 1,280,900 | 188 |
| 2015-05-18 | 187 | 188 | 185 | 187 | 1,424,100 | 187 |
| 2015-05-15 | 190 | 191 | 187 | 188 | 1,347,400 | 188 |
| 2015-05-14 | 197 | 197 | 185 | 187 | 4,500,900 | 187 |
| 2015-05-13 | 195 | 199 | 194 | 195 | 4,121,000 | 195 |
| 2015-05-12 | 190 | 194 | 187 | 193 | 4,474,600 | 193 |
| 2015-05-11 | 184 | 191 | 184 | 189 | 2,796,200 | 189 |
| 2015-05-08 | 183 | 188 | 179 | 183 | 3,858,000 | 183 |
| 2015-05-07 | 180 | 184 | 176 | 183 | 3,607,100 | 183 |
| 2015-05-01 | 181 | 182 | 177 | 182 | 2,636,300 | 182 |
| 2015-04-30 | 181 | 184 | 177 | 183 | 3,561,800 | 183 |
| 2015-04-28 | 186 | 187 | 182 | 184 | 2,939,100 | 184 |
| 2015-04-27 | 189 | 191 | 186 | 187 | 2,352,600 | 187 |
| 2015-04-24 | 192 | 192 | 188 | 189 | 2,460,500 | 189 |
| 2015-04-23 | 195 | 197 | 190 | 192 | 6,177,400 | 192 |
| 2015-04-22 | 198 | 203 | 186 | 190 | 15,488,500 | 190 |
| 2015-04-21 | 206 | 206 | 197 | 199 | 4,551,800 | 199 |
| 2015-04-20 | 206 | 213 | 203 | 203 | 6,642,800 | 203 |
| 2015-04-17 | 220 | 223 | 208 | 210 | 10,582,600 | 210 |
| 2015-04-16 | 207 | 212 | 202 | 212 | 5,294,400 | 212 |
| 2015-04-15 | 218 | 223 | 207 | 210 | 10,610,600 | 210 |
| 2015-04-14 | 209 | 218 | 208 | 216 | 13,060,800 | 216 |
| 2015-04-13 | 200 | 211 | 198 | 205 | 21,266,000 | 205 |
| 2015-04-10 | 192 | 195 | 189 | 192 | 6,880,400 | 192 |
| 2015-04-09 | 183 | 194 | 183 | 190 | 5,980,800 | 190 |
| 2015-04-08 | 184 | 185 | 180 | 183 | 3,061,400 | 183 |
| 2015-04-07 | 183 | 184 | 179 | 182 | 3,359,200 | 182 |
| 2015-04-06 | 177 | 185 | 176 | 184 | 2,742,100 | 184 |
| 2015-04-03 | 179 | 179 | 176 | 177 | 1,222,500 | 177 |
| 2015-04-02 | 184 | 185 | 175 | 178 | 4,661,700 | 178 |
| 2015-04-01 | 175 | 185 | 173 | 181 | 9,427,800 | 181 |
| 2015-03-31 | 173 | 176 | 171 | 173 | 2,135,600 | 173 |
| 2015-03-30 | 169 | 176 | 166 | 171 | 3,177,400 | 171 |
| 2015-03-27 | 175 | 176 | 166 | 169 | 4,058,400 | 169 |
| 2015-03-26 | 178 | 178 | 174 | 176 | 2,914,200 | 176 |
| 2015-03-25 | 184 | 185 | 178 | 181 | 3,592,200 | 181 |
| 2015-03-24 | 187 | 189 | 181 | 185 | 4,080,700 | 185 |
| 2015-03-23 | 194 | 197 | 187 | 190 | 8,330,600 | 190 |
| 2015-03-20 | 189 | 198 | 181 | 193 | 19,210,300 | 193 |
| 2015-03-19 | 170 | 203 | 163 | 181 | 41,001,300 | 181 |
| 2015-03-18 | 155 | 156 | 152 | 153 | 1,537,800 | 153 |
| 2015-03-17 | 157 | 157 | 153 | 155 | 2,962,700 | 155 |
| 2015-03-16 | 155 | 157 | 154 | 157 | 2,480,600 | 157 |
| 2015-03-13 | 151 | 155 | 150 | 153 | 3,949,200 | 153 |
| 2015-03-12 | 146 | 151 | 145 | 149 | 4,655,900 | 149 |
| 2015-03-11 | 144 | 148 | 143 | 145 | 2,072,200 | 145 |
| 2015-03-10 | 145 | 146 | 143 | 145 | 1,722,400 | 145 |
| 2015-03-09 | 142 | 145 | 140 | 144 | 1,955,200 | 144 |
| 2015-03-06 | 141 | 143 | 140 | 142 | 1,910,300 | 142 |
| 2015-03-05 | 143 | 144 | 140 | 141 | 2,491,300 | 141 |
| 2015-03-04 | 146 | 148 | 141 | 144 | 3,540,900 | 144 |
| 2015-03-03 | 147 | 154 | 145 | 147 | 9,095,100 | 147 |
| 2015-03-02 | 145 | 152 | 142 | 148 | 14,795,600 | 148 |
| 2015-02-27 | 139 | 151 | 139 | 143 | 26,443,900 | 143 |
| 2015-02-26 | 130 | 133 | 130 | 133 | 1,746,600 | 133 |
| 2015-02-25 | 132 | 132 | 130 | 130 | 596,600 | 130 |
| 2015-02-24 | 130 | 132 | 130 | 131 | 1,179,600 | 131 |
| 2015-02-23 | 130 | 131 | 129 | 131 | 1,149,700 | 131 |
| 2015-02-20 | 130 | 131 | 129 | 129 | 764,300 | 129 |
| 2015-02-19 | 130 | 131 | 129 | 131 | 1,093,600 | 131 |
| 2015-02-18 | 131 | 132 | 128 | 131 | 2,290,600 | 131 |
| 2015-02-17 | 132 | 133 | 131 | 132 | 630,600 | 132 |
| 2015-02-16 | 132 | 133 | 131 | 132 | 1,045,500 | 132 |
| 2015-02-13 | 132 | 133 | 131 | 132 | 1,152,700 | 132 |
| 2015-02-12 | 132 | 133 | 131 | 132 | 1,829,900 | 132 |
| 2015-02-10 | 130 | 132 | 130 | 132 | 1,230,800 | 132 |
| 2015-02-09 | 129 | 131 | 127 | 130 | 1,448,300 | 130 |
| 2015-02-06 | 131 | 132 | 126 | 129 | 3,752,600 | 129 |
| 2015-02-05 | 127 | 132 | 126 | 130 | 5,712,800 | 130 |
| 2015-02-04 | 125 | 127 | 125 | 126 | 847,100 | 126 |
| 2015-02-03 | 126 | 127 | 125 | 126 | 1,451,300 | 126 |
| 2015-02-02 | 127 | 127 | 125 | 126 | 1,235,400 | 126 |
| 2015-01-30 | 127 | 128 | 125 | 127 | 1,334,600 | 127 |
| 2015-01-29 | 128 | 129 | 125 | 126 | 3,431,200 | 126 |
| 2015-01-28 | 125 | 131 | 124 | 130 | 7,528,400 | 130 |
| 2015-01-27 | 123 | 125 | 123 | 125 | 1,214,500 | 125 |
| 2015-01-26 | 123 | 125 | 123 | 123 | 1,225,700 | 123 |
| 2015-01-23 | 122 | 124 | 121 | 123 | 1,608,900 | 123 |
| 2015-01-22 | 119 | 122 | 118 | 122 | 1,808,700 | 122 |
| 2015-01-21 | 121 | 121 | 118 | 119 | 1,610,100 | 119 |
| 2015-01-20 | 119 | 121 | 118 | 120 | 2,298,700 | 120 |
| 2015-01-19 | 118 | 120 | 118 | 118 | 947,700 | 118 |
| 2015-01-16 | 118 | 118 | 116 | 118 | 560,000 | 118 |
| 2015-01-15 | 118 | 118 | 116 | 118 | 973,700 | 118 |
| 2015-01-14 | 118 | 119 | 117 | 117 | 941,900 | 117 |
| 2015-01-13 | 118 | 119 | 117 | 118 | 1,080,500 | 118 |
| 2015-01-09 | 119 | 119 | 117 | 117 | 803,700 | 117 |
| 2015-01-08 | 117 | 119 | 117 | 118 | 1,868,600 | 118 |
| 2015-01-07 | 117 | 117 | 115 | 116 | 1,374,300 | 116 |
| 2015-01-06 | 119 | 119 | 117 | 117 | 1,169,200 | 117 |
| 2015-01-05 | 121 | 122 | 119 | 119 | 731,500 | 119 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-09-27]1株→21株 [2004-05-26]1株→3株 [2003-07-28]1株→3株
